Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 19.50 | 19.65 | 19.17 | 19.19 | 207,540 | -0.33(-1.69%) |
Apr 27, 2017 | 19.48 | 19.64 | 19.44 | 19.52 | 159,047 | +0.04(+0.21%) |
Apr 26, 2017 | 19.31 | 19.60 | 19.31 | 19.48 | 160,708 | +0.12(+0.62%) |
Apr 25, 2017 | 18.96 | 19.48 | 18.95 | 19.36 | 227,339 | +0.49(+2.60%) |
Apr 24, 2017 | 18.89 | 18.96 | 18.74 | 18.87 | 146,923 | +0.29(+1.56%) |
Apr 21, 2017 | 18.71 | 18.76 | 18.36 | 18.58 | 218,515 | -0.18(-0.96%) |
Apr 20, 2017 | 18.62 | 18.93 | 18.52 | 18.76 | 163,853 | +0.26(+1.41%) |
Apr 19, 2017 | 18.51 | 18.76 | 18.48 | 18.50 | 338,670 | +0.04(+0.22%) |
Apr 18, 2017 | 18.23 | 18.70 | 18.20 | 18.46 | 223,255 | +0.14(+0.76%) |
Apr 17, 2017 | 18.16 | 18.32 | 18.05 | 18.32 | 233,312 | +0.27(+1.50%) |
Apr 13, 2017 | 18.40 | 18.45 | 17.89 | 18.05 | 232,074 | -0.33(-1.80%) |
Apr 12, 2017 | 18.85 | 18.89 | 18.21 | 18.38 | 166,910 | -0.47(-2.49%) |
Apr 11, 2017 | 18.50 | 18.90 | 18.50 | 18.85 | 129,119 | +0.35(+1.89%) |
Apr 10, 2017 | 18.60 | 18.79 | 18.48 | 18.50 | 348,596 | -0.13(-0.70%) |
Apr 07, 2017 | 18.40 | 18.67 | 18.29 | 18.63 | 211,957 | +0.13(+0.70%) |
Apr 06, 2017 | 18.42 | 18.62 | 18.29 | 18.50 | 176,167 | +0.24(+1.31%) |
Apr 05, 2017 | 18.59 | 18.71 | 18.23 | 18.26 | 184,076 | -0.08(-0.44%) |
Apr 04, 2017 | 18.34 | 18.52 | 18.29 | 18.34 | 98,224 | -0.08(-0.43%) |
Apr 03, 2017 | 18.48 | 18.65 | 18.26 | 18.42 | 120,036 | +0.00(+0.00%) |
Mar 31, 2017 | 18.36 | 18.50 | 18.25 | 18.42 | 138,933 | +0.08(+0.44%) |
Mar 30, 2017 | 18.37 | 18.58 | 18.23 | 18.34 | 107,008 | -0.05(-0.27%) |
Mar 29, 2017 | 18.43 | 18.49 | 18.24 | 18.39 | 101,782 | -0.05(-0.27%) |
Mar 28, 2017 | 18.40 | 18.63 | 18.25 | 18.44 | 92,956 | -0.07(-0.38%) |
Mar 27, 2017 | 18.26 | 18.59 | 18.12 | 18.51 | 65,300 | -0.02(-0.11%) |
Mar 24, 2017 | 18.42 | 18.72 | 18.37 | 18.53 | 117,245 | +0.10(+0.54%) |
Mar 23, 2017 | 18.12 | 18.54 | 18.01 | 18.43 | 125,960 | +0.34(+1.88%) |
Mar 22, 2017 | 18.35 | 18.50 | 17.89 | 18.09 | 197,073 | -0.28(-1.52%) |
Mar 21, 2017 | 19.08 | 19.23 | 18.30 | 18.37 | 315,796 | -0.65(-3.42%) |
Mar 20, 2017 | 19.14 | 19.24 | 18.98 | 19.02 | 288,068 | -0.06(-0.31%) |
Mar 17, 2017 | 18.88 | 19.16 | 18.74 | 19.08 | 480,213 | +0.20(+1.06%) |
Mar 16, 2017 | 18.53 | 18.95 | 18.53 | 18.88 | 265,278 | +0.41(+2.22%) |
Mar 15, 2017 | 18.55 | 18.76 | 18.38 | 18.47 | 337,516 | +0.08(+0.44%) |
Mar 14, 2017 | 18.30 | 18.62 | 18.26 | 18.39 | 166,117 | -0.03(-0.16%) |
Mar 13, 2017 | 18.39 | 18.63 | 18.20 | 18.42 | 228,458 | -0.07(-0.38%) |
Mar 10, 2017 | 18.31 | 18.67 | 18.15 | 18.49 | 507,151 | +0.32(+1.76%) |
Mar 09, 2017 | 16.91 | 18.25 | 16.86 | 18.17 | 740,186 | +1.46(+8.74%) |
Mar 08, 2017 | 17.30 | 17.87 | 16.55 | 16.71 | 2,868,712 | -2.09(-11.12%) |
Mar 07, 2017 | 19.50 | 19.57 | 18.64 | 18.80 | 384,720 | -0.64(-3.29%) |
Mar 06, 2017 | 19.93 | 20.44 | 19.08 | 19.44 | 369,442 | -2.51(-11.44%) |
Mar 03, 2017 | 22.03 | 22.31 | 21.72 | 21.95 | 105,280 | -0.04(-0.18%) |
Mar 02, 2017 | 22.39 | 22.39 | 21.92 | 21.99 | 51,876 | -0.36(-1.61%) |
Mar 01, 2017 | 22.00 | 22.61 | 21.69 | 22.35 | 160,217 | +0.98(+4.59%) |
Feb 28, 2017 | 22.41 | 22.41 | 21.03 | 21.37 | 165,001 | -1.03(-4.60%) |
Feb 27, 2017 | 21.94 | 22.57 | 21.94 | 22.40 | 104,164 | +0.36(+1.63%) |
Feb 24, 2017 | 22.25 | 22.35 | 21.79 | 22.04 | 69,563 | -0.41(-1.83%) |
Feb 23, 2017 | 22.62 | 22.79 | 22.23 | 22.45 | 104,902 | -0.25(-1.10%) |
Feb 22, 2017 | 22.32 | 22.96 | 22.18 | 22.70 | 118,082 | +0.20(+0.89%) |
Feb 21, 2017 | 21.92 | 22.53 | 21.92 | 22.50 | 75,114 | +0.61(+2.79%) |
Feb 17, 2017 | 21.89 | 21.89 | 21.89 | 0 | -0.42(-1.88%) | |
Feb 16, 2017 | 22.39 | 22.48 | 21.95 | 22.31 | 81,364 | -0.01(-0.04%) |
Feb 15, 2017 | 21.55 | 22.60 | 21.39 | 22.32 | 178,283 | +0.69(+3.19%) |
Feb 14, 2017 | 21.38 | 21.94 | 21.25 | 21.63 | 72,364 | +0.21(+0.98%) |
Feb 13, 2017 | 21.97 | 22.24 | 21.20 | 21.42 | 80,026 | -0.33(-1.52%) |
Feb 10, 2017 | 21.43 | 22.06 | 21.18 | 21.75 | 176,197 | +0.45(+2.11%) |
Feb 09, 2017 | 21.22 | 21.33 | 21.06 | 21.30 | 78,141 | +0.08(+0.38%) |
Feb 08, 2017 | 20.92 | 21.31 | 20.63 | 21.22 | 88,768 | +0.16(+0.76%) |
Feb 07, 2017 | 21.00 | 21.23 | 20.73 | 21.06 | 111,579 | +0.06(+0.29%) |
Feb 06, 2017 | 20.81 | 21.10 | 20.81 | 21.00 | 133,002 | +0.05(+0.24%) |
Feb 03, 2017 | 20.94 | 21.14 | 20.83 | 20.95 | 41,538 | +0.15(+0.72%) |
Feb 02, 2017 | 21.11 | 21.11 | 20.50 | 20.80 | 59,395 | -0.28(-1.33%) |